Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.86 | 26.90 | 26.42 | 26.62 | 527,082 | -0.12(-0.45%) |
Aug 30, 2012 | 26.80 | 26.91 | 26.64 | 26.74 | 526,042 | -0.09(-0.33%) |
Aug 29, 2012 | 26.62 | 27.10 | 26.62 | 26.83 | 640,651 | +0.30(+1.12%) |
Aug 27, 2012 | 26.71 | 26.86 | 26.50 | 26.54 | 466,673 | -0.03(-0.12%) |
Aug 24, 2012 | 26.46 | 26.78 | 26.25 | 26.57 | 638,382 | +0.05(+0.18%) |
Aug 23, 2012 | 26.87 | 26.87 | 26.46 | 26.52 | 378,563 | -0.29(-1.08%) |
Aug 22, 2012 | 26.87 | 26.98 | 26.66 | 26.81 | 302,612 | -0.05(-0.18%) |
Aug 21, 2012 | 26.84 | 27.08 | 26.75 | 26.86 | 459,799 | +0.10(+0.36%) |
Aug 20, 2012 | 27.02 | 27.07 | 26.62 | 26.76 | 726,341 | -0.23(-0.86%) |
Aug 17, 2012 | 26.66 | 27.05 | 26.66 | 26.99 | 639,685 | +0.26(+0.97%) |
Aug 16, 2012 | 26.58 | 26.92 | 26.51 | 26.73 | 582,621 | +0.08(+0.29%) |
Aug 15, 2012 | 26.32 | 26.94 | 26.32 | 26.66 | 772,844 | +0.51(+1.96%) |
Aug 14, 2012 | 26.34 | 26.47 | 26.05 | 26.14 | 488,875 | -0.14(-0.55%) |
Aug 13, 2012 | 26.32 | 26.45 | 26.05 | 26.29 | 487,138 | -0.07(-0.27%) |
Aug 10, 2012 | 26.46 | 26.46 | 26.12 | 26.36 | 533,400 | -0.12(-0.45%) |
Aug 09, 2012 | 26.68 | 26.78 | 26.45 | 26.48 | 720,409 | -0.12(-0.45%) |
Aug 08, 2012 | 26.43 | 26.69 | 26.09 | 26.60 | 620,714 | -0.04(-0.15%) |
Aug 07, 2012 | 26.60 | 26.94 | 26.56 | 26.64 | 647,746 | +0.24(+0.91%) |
Aug 06, 2012 | 26.76 | 27.05 | 26.37 | 26.40 | 801,579 | -0.26(-0.99%) |
Aug 03, 2012 | 26.76 | 26.93 | 26.59 | 26.66 | 1,122,998 | +0.20(+0.75%) |
Aug 02, 2012 | 26.20 | 26.59 | 26.13 | 26.46 | 562,031 | +0.18(+0.67%) |
Aug 01, 2012 | 26.99 | 26.99 | 26.26 | 26.29 | 874,302 | -0.49(-1.82%) |
Jul 31, 2012 | 26.74 | 26.94 | 26.40 | 26.78 | 839,707 | -0.08(-0.30%) |
Jul 30, 2012 | 27.07 | 27.13 | 26.67 | 26.86 | 913,184 | -0.22(-0.80%) |
Jul 27, 2012 | 26.59 | 27.32 | 26.38 | 27.07 | 1,763,519 | +0.65(+2.46%) |
Jul 26, 2012 | 26.27 | 26.86 | 25.97 | 26.42 | 2,980,698 | +2.15(+8.87%) |
Jul 25, 2012 | 24.55 | 24.55 | 24.05 | 24.27 | 1,113,705 | -0.05(-0.20%) |
Jul 24, 2012 | 24.79 | 24.79 | 24.08 | 24.32 | 813,385 | -0.38(-1.55%) |
Jul 23, 2012 | 24.99 | 25.01 | 24.48 | 24.70 | 1,094,398 | -0.76(-2.98%) |
Jul 20, 2012 | 25.48 | 25.48 | 24.83 | 25.46 | 1,499,415 | -0.42(-1.61%) |
Jul 19, 2012 | 25.98 | 26.02 | 25.69 | 25.87 | 725,101 | -0.02(-0.09%) |
Jul 18, 2012 | 25.68 | 25.96 | 25.67 | 25.90 | 527,155 | +0.07(+0.28%) |
Jul 17, 2012 | 25.86 | 26.07 | 25.57 | 25.82 | 576,195 | +0.14(+0.53%) |
Jul 16, 2012 | 25.83 | 26.21 | 25.61 | 25.69 | 1,808,512 | +0.23(+0.91%) |
Jul 13, 2012 | 25.23 | 25.59 | 25.16 | 25.46 | 497,149 | +0.34(+1.37%) |
Jul 12, 2012 | 24.96 | 25.31 | 24.78 | 25.11 | 545,693 | -0.13(-0.51%) |
Jul 11, 2012 | 25.28 | 25.43 | 25.01 | 25.24 | 492,566 | +0.04(+0.16%) |
Jul 10, 2012 | 25.39 | 25.57 | 25.07 | 25.20 | 853,352 | +0.00(+0.00%) |
Jul 09, 2012 | 25.16 | 25.51 | 25.06 | 25.20 | 763,139 | -0.10(-0.41%) |
Jul 06, 2012 | 25.31 | 25.39 | 25.08 | 25.31 | 869,597 | -0.29(-1.12%) |
Jul 05, 2012 | 25.76 | 25.94 | 25.55 | 25.59 | 917,205 | -0.12(-0.47%) |
Jul 03, 2012 | 25.58 | 25.88 | 25.53 | 25.71 | 419,264 | +0.14(+0.53%) |
Jul 02, 2012 | 25.56 | 25.78 | 25.28 | 25.58 | 865,087 | +0.05(+0.19%) |
Jun 29, 2012 | 25.22 | 25.59 | 25.08 | 25.53 | 1,618,754 | +0.69(+2.80%) |
Jun 28, 2012 | 23.84 | 25.03 | 23.84 | 24.83 | 2,209,302 | +0.82(+3.43%) |
Jun 27, 2012 | 24.22 | 24.22 | 23.80 | 24.01 | 1,337,444 | -0.11(-0.46%) |
Jun 26, 2012 | 24.10 | 24.38 | 23.88 | 24.12 | 927,464 | +0.11(+0.45%) |
Jun 25, 2012 | 24.10 | 24.21 | 23.88 | 24.02 | 1,178,978 | -0.54(-2.20%) |
Jun 22, 2012 | 24.49 | 24.71 | 24.26 | 24.55 | 869,779 | +0.09(+0.38%) |
Jun 21, 2012 | 25.01 | 25.01 | 24.37 | 24.46 | 963,418 | -0.46(-1.84%) |
Jun 20, 2012 | 25.42 | 25.43 | 24.65 | 24.92 | 1,461,120 | -0.42(-1.67%) |
Jun 19, 2012 | 25.50 | 25.51 | 25.18 | 25.35 | 1,140,725 | -0.09(-0.35%) |
Jun 18, 2012 | 25.11 | 25.55 | 24.91 | 25.43 | 726,029 | +0.13(+0.51%) |
Jun 15, 2012 | 24.98 | 25.42 | 24.98 | 25.31 | 844,426 | +0.30(+1.21%) |
Jun 14, 2012 | 24.51 | 25.17 | 24.51 | 25.00 | 791,987 | +0.49(+1.99%) |
Jun 13, 2012 | 24.80 | 24.92 | 24.32 | 24.51 | 1,100,420 | -0.38(-1.51%) |
Jun 12, 2012 | 24.77 | 25.07 | 24.67 | 24.89 | 608,912 | +0.19(+0.78%) |
Jun 11, 2012 | 25.49 | 25.70 | 24.64 | 24.70 | 1,244,765 | -0.46(-1.81%) |
Jun 08, 2012 | 24.63 | 25.17 | 24.37 | 25.15 | 893,041 | +0.39(+1.58%) |
Jun 07, 2012 | 25.12 | 25.36 | 24.75 | 24.76 | 1,117,646 | -0.14(-0.55%) |
Jun 06, 2012 | 24.67 | 25.05 | 24.50 | 24.90 | 1,510,933 | +0.59(+2.43%) |
Jun 05, 2012 | 24.03 | 24.49 | 23.88 | 24.31 | 1,147,089 | +0.11(+0.46%) |
Jun 04, 2012 | 24.47 | 24.83 | 23.52 | 24.20 | 2,679,703 | -0.85(-3.38%) |